Lontium Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	50.40	50.50	48.34	49.22	49.22	-1.78%	8,882,290
Nov 11, 2026	46.61	50.90	46.01	50.11	50.11	7.12%	11,629,503
Nov 10, 2026	41.38	47.13	40.77	46.78	46.78	15.19%	9,895,190
Nov 9, 2026	41.90	42.30	40.43	40.61	40.61	-0.95%	2,831,405
Nov 6, 2026	41.00	42.42	40.77	41.00	41.00	-5.75%	5,136,995
Nov 5, 2026	41.80	45.20	41.62	43.50	43.50	0.18%	6,504,118
Nov 4, 2026	37.03	43.60	36.77	43.42	43.42	16.10%	10,355,300
Nov 3, 2026	36.72	39.79	35.94	37.40	37.40	0.05%	6,210,312
Nov 2, 2026	37.53	38.10	35.50	37.38	37.38	-0.40%	4,309,070
Oct 30, 2026	36.93	39.30	36.51	37.53	37.53	-3.79%	4,185,740
Oct 29, 2026	41.80	41.80	37.65	39.01	39.01	-11.36%	7,941,630
Oct 28, 2026	42.70	44.63	42.66	44.01	44.01	4.19%	3,815,510
Oct 27, 2026	45.68	47.00	42.10	42.24	42.24	-8.17%	5,771,264
Oct 26, 2026	45.00	46.29	44.39	46.00	46.00	2.00%	6,364,689
Oct 23, 2026	41.88	45.27	40.55	45.10	45.10	5.55%	5,625,368
Oct 22, 2026	43.34	43.95	42.36	42.73	42.73	-1.66%	2,329,611
Oct 21, 2026	43.71	44.50	43.21	43.45	43.45	-0.55%	2,692,974
Oct 20, 2026	41.58	43.82	40.80	43.69	43.69	5.68%	3,988,995
Oct 19, 2026	40.94	42.04	39.55	41.34	41.34	0.98%	2,853,234
Oct 16, 2026	42.75	42.99	40.28	40.94	40.94	-2.36%	4,021,344
Oct 15, 2026	41.39	43.41	41.39	41.93	41.93	-2.85%	3,597,797
Oct 14, 2026	43.63	44.36	42.70	43.16	43.16	-1.62%	2,890,056
Oct 13, 2026	42.00	44.88	41.09	43.87	43.87	2.02%	3,847,501
Oct 12, 2026	45.00	45.00	43.00	43.00	43.00	-4.87%	2,991,623
Oct 9, 2026	45.12	46.15	42.73	45.20	45.20	-0.66%	4,720,211
Oct 8, 2026	47.20	47.60	44.86	45.50	45.50	-3.25%	4,731,006
Sep 30, 2026	47.09	47.96	46.25	47.03	47.03	-0.02%	3,683,531
Sep 29, 2026	46.75	47.27	45.81	47.04	47.04	-0.13%	3,942,872
Sep 28, 2026	48.67	48.80	46.71	47.10	47.10	-3.88%	5,739,139
Sep 24, 2026	50.01	50.30	48.78	49.00	49.00	-2.00%	3,981,748
Sep 23, 2026	50.00	50.88	48.89	50.00	50.00	-0.30%	6,159,902
Sep 22, 2026	48.50	52.55	48.24	50.15	50.15	4.81%	7,683,793
Sep 21, 2026	46.00	48.15	45.79	47.85	47.85	5.07%	6,954,207
Sep 18, 2026	45.06	46.50	45.01	45.54	45.54	2.25%	5,078,775
Sep 17, 2026	45.19	45.93	44.26	44.54	44.54	-2.43%	4,354,679
Sep 16, 2026	45.70	46.23	44.50	45.65	45.65	1.15%	5,476,429
Sep 15, 2026	42.26	45.38	42.00	45.13	45.13	6.51%	7,659,496
Sep 14, 2026	41.06	42.72	40.51	42.37	42.37	1.53%	4,004,314
Sep 11, 2026	41.55	43.19	40.53	41.73	41.73	-2.39%	5,184,421
Sep 10, 2026	42.25	42.99	40.99	42.75	42.75	1.50%	6,087,161
Sep 9, 2026	40.32	42.65	40.10	42.12	42.12	4.93%	4,665,901
Sep 8, 2026	40.68	41.48	40.01	40.14	40.14	-1.38%	2,725,240
Sep 7, 2026	41.00	41.11	39.97	40.70	40.70	0.57%	3,275,925
Sep 4, 2026	41.50	42.16	39.98	40.47	40.47	-1.51%	2,985,472
Sep 3, 2026	41.50	41.93	40.44	41.09	41.09	-0.51%	2,762,982
Sep 2, 2026	41.91	41.91	40.92	41.30	41.30	-1.78%	2,889,871
Sep 1, 2026	42.70	43.89	41.82	42.05	42.05	-2.32%	2,945,168
Aug 31, 2026	40.98	43.09	40.51	43.05	43.05	3.41%	3,979,276
Aug 28, 2026	42.81	43.80	41.56	41.63	41.63	-3.28%	4,060,668
Aug 27, 2026	41.58	43.05	41.40	43.04	43.04	3.96%	3,792,762